ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3,280.00 | 3,326.00 | 3,264.00 | 3,282.00 | 162.86 | 93,480 |
| 2022-01-04 | 3,398.00 | 3,406.00 | 3,276.00 | 3,292.00 | 163.36 | 240,280 |
| 2022-01-03 | 3,430.00 | 3,466.00 | 3,372.00 | 3,386.00 | 168.02 | 121,560 |
| 2021-12-30 | 3,400.00 | 3,444.00 | 3,368.00 | 3,430.00 | 170.21 | 113,780 |
| 2021-12-29 | 3,486.00 | 3,486.00 | 3,392.00 | 3,412.00 | 169.31 | 81,120 |
| 2021-12-28 | 3,378.00 | 3,500.00 | 3,378.00 | 3,428.00 | 170.11 | 107,880 |
| 2021-12-27 | 3,300.00 | 3,402.00 | 3,298.00 | 3,392.00 | 168.32 | 66,880 |
| 2021-12-23 | 3,316.00 | 3,360.00 | 3,308.00 | 3,312.00 | 164.35 | 94,740 |
| 2021-12-22 | 3,278.00 | 3,314.00 | 3,256.00 | 3,300.00 | 163.76 | 219,920 |
| 2021-12-21 | 3,400.00 | 3,418.00 | 3,274.00 | 3,278.00 | 162.66 | 125,780 |
| 2021-12-20 | 3,384.00 | 3,398.00 | 3,332.00 | 3,388.00 | 168.12 | 315,720 |
| 2021-12-17 | 3,400.00 | 3,442.00 | 3,378.00 | 3,416.00 | 169.51 | 660,260 |
| 2021-12-16 | 3,410.00 | 3,488.00 | 3,402.00 | 3,440.00 | 170.70 | 286,460 |
| 2021-12-15 | 3,320.00 | 3,404.00 | 3,320.00 | 3,372.00 | 167.33 | 316,160 |
| 2021-12-14 | 3,300.00 | 3,346.00 | 3,276.00 | 3,320.00 | 164.75 | 230,920 |
| 2021-12-13 | 3,230.00 | 3,292.00 | 3,230.00 | 3,278.00 | 162.66 | 156,800 |
| 2021-12-10 | 3,220.00 | 3,242.00 | 3,194.00 | 3,234.00 | 160.48 | 115,300 |
| 2021-12-09 | 3,124.00 | 3,254.00 | 3,124.00 | 3,228.00 | 160.18 | 155,240 |
| 2021-12-08 | 3,116.00 | 3,198.00 | 3,102.00 | 3,124.00 | 155.02 | 297,960 |
| 2021-12-07 | 3,030.00 | 3,118.00 | 3,030.00 | 3,100.00 | 153.83 | 181,640 |
| 2021-12-06 | 3,212.00 | 3,248.00 | 2,972.00 | 3,002.00 | 148.97 | 286,820 |
| 2021-12-03 | 3,192.00 | 3,246.00 | 3,156.00 | 3,226.00 | 160.08 | 180,520 |
| 2021-12-02 | 3,300.00 | 3,300.00 | 3,196.00 | 3,212.00 | 159.39 | 117,360 |
| 2021-12-01 | 3,338.00 | 3,338.00 | 3,234.00 | 3,298.00 | 163.66 | 330,340 |
| 2021-11-30 | 3,162.00 | 3,306.00 | 3,150.00 | 3,296.00 | 163.56 | 710,460 |
| 2021-11-29 | 3,074.00 | 3,186.00 | 3,060.00 | 3,172.00 | 157.40 | 216,900 |
| 2021-11-26 | 3,026.00 | 3,114.00 | 3,026.00 | 3,074.00 | 152.54 | 150,760 |
| 2021-11-25 | 3,080.00 | 3,134.00 | 3,068.00 | 3,118.00 | 154.72 | 141,180 |
| 2021-11-24 | 3,072.00 | 3,098.00 | 3,048.00 | 3,086.00 | 153.14 | 159,320 |
| 2021-11-23 | 3,172.00 | 3,172.00 | 3,038.00 | 3,052.00 | 151.45 | 154,180 |
| 2021-11-22 | 3,202.00 | 3,210.00 | 3,156.00 | 3,176.00 | 157.60 | 80,580 |
| 2021-11-19 | 3,160.00 | 3,238.00 | 3,148.00 | 3,192.00 | 158.40 | 90,520 |
| 2021-11-18 | 3,186.00 | 3,218.00 | 3,168.00 | 3,206.00 | 159.09 | 144,520 |
| 2021-11-17 | 3,220.00 | 3,248.00 | 3,160.00 | 3,178.00 | 157.70 | 240,140 |
| 2021-11-16 | 3,312.00 | 3,320.00 | 3,210.00 | 3,210.00 | 159.29 | 182,100 |
| 2021-11-15 | 3,358.00 | 3,402.00 | 3,316.00 | 3,316.00 | 164.55 | 237,800 |
| 2021-11-12 | 3,358.00 | 3,368.00 | 3,276.00 | 3,330.00 | 165.24 | 328,400 |
| 2021-11-11 | 3,100.00 | 3,414.00 | 3,090.00 | 3,358.00 | 166.63 | 1,043,440 |
| 2021-11-10 | 3,052.00 | 3,052.00 | 2,988.00 | 3,034.00 | 150.56 | 112,320 |
| 2021-11-09 | 3,078.00 | 3,078.00 | 3,010.00 | 3,056.00 | 151.65 | 239,640 |
| 2021-11-08 | 2,968.00 | 3,006.00 | 2,954.00 | 3,000.00 | 148.87 | 168,300 |
| 2021-11-05 | 2,992.00 | 3,026.00 | 2,936.00 | 2,968.00 | 147.28 | 141,800 |
| 2021-11-04 | 2,966.00 | 3,010.00 | 2,946.00 | 2,980.00 | 147.88 | 122,380 |
| 2021-11-03 | 2,940.00 | 2,990.00 | 2,928.00 | 2,966.00 | 147.18 | 219,920 |
| 2021-11-02 | 2,808.00 | 2,930.00 | 2,800.00 | 2,928.00 | 145.30 | 346,740 |
| 2021-11-01 | 2,794.00 | 2,826.00 | 2,772.00 | 2,808.00 | 139.34 | 195,960 |
| 2021-10-29 | 2,804.00 | 2,812.00 | 2,772.00 | 2,788.00 | 138.35 | 137,660 |
| 2021-10-28 | 2,750.00 | 2,812.00 | 2,712.00 | 2,800.00 | 138.94 | 180,540 |
| 2021-10-27 | 2,774.00 | 2,786.00 | 2,730.00 | 2,744.00 | 136.17 | 218,980 |
| 2021-10-26 | 2,886.00 | 2,896.00 | 2,774.00 | 2,774.00 | 137.65 | 359,460 |
| 2021-10-25 | 2,910.00 | 2,918.00 | 2,868.00 | 2,886.00 | 143.21 | 93,540 |
| 2021-10-22 | 2,912.00 | 2,922.00 | 2,896.00 | 2,922.00 | 145.00 | 67,180 |
| 2021-10-21 | 2,870.00 | 2,914.00 | 2,860.00 | 2,894.00 | 143.61 | 148,580 |
| 2021-10-20 | 2,860.00 | 2,910.00 | 2,858.00 | 2,892.00 | 143.51 | 78,160 |
| 2021-10-19 | 2,894.00 | 2,934.00 | 2,850.00 | 2,876.00 | 142.72 | 89,580 |
| 2021-10-18 | 2,898.00 | 2,920.00 | 2,856.00 | 2,894.00 | 143.61 | 134,420 |
| 2021-10-15 | 2,920.00 | 2,930.00 | 2,854.00 | 2,898.00 | 143.81 | 168,140 |
| 2021-10-14 | 2,836.00 | 2,882.00 | 2,830.00 | 2,882.00 | 143.01 | 169,980 |
← NewerPage 21 of 21 · 1,258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 1.6000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.